|
Время | Название // ? | Цена | Изм. к закр. | Объём в валюте | Кол-во сделок | 10:16 | | +МосЭнерго | R3.3390 | -0.0065 | -0.19% | R2616802 | 156 |
10:16 | | iАвиастКао | R1.1655 | -0.0205 | -1.73% | R15355793 | 909 |
10:14 | | iНаукаСвяз | R580.00 | -4.0000 | -0.68% | R3198200 | 144 |
10:05 | | iНПОНаука | R714.50 | 0.0000 | 0.00% | R288265 | 18 |
10:16 | | Yandex clA | R4158.00 | +8.4000 | +0.20% | R112738941 | 1769 |
10:16 | | АбрауДюрсо | R293.80 | -2.4000 | -0.81% | R3572882 | 211 |
10:16 | | Авангрд-ао | R965.00 | +1.0000 | +0.10% | R139853 | 35 |
10:16 | | Акрон | R16950.00 | +150.0000 | +0.89% | R8463782 | 107 |
10:16 | | АЛРОСА ао | R77.9500 | +0.5500 | +0.71% | R399384389 | 7446 |
10:16 | | Аптеки36и6 | R14.0200 | -0.0560 | -0.40% | R5761926 | 914 |
10:16 | | Арсагера | R16.1300 | +0.6200 | +4.00% | R4469321 | 390 |
10:16 | | АстрЭнСб | R3.1300 | +0.1300 | +4.33% | R16537150 | 765 |
10:16 | | АшинскийМЗ | R69.4000 | +0.1800 | +0.26% | R605004 | 34 |
10:16 | | Аэрофлот | R50.8900 | -0.7000 | -1.36% | R234188684 | 5422 |
10:13 | | БашИнСв ап | R14.5200 | -0.0200 | -0.14% | R60713 | 13 |
10:16 | | Башнефт ао | R3369.50 | -16.0000 | -0.47% | R5912841 | 136 |
10:16 | | Башнефт ап | R2289.00 | +4.0000 | +0.18% | R7199171 | 238 |
10:16 | | Белон ао | R29.5100 | +0.2600 | +0.89% | R8451564 | 408 |
10:16 | | БСП ао | R345.89 | +4.0000 | +1.17% | R181593629 | 3375 |
10:13 | | БСП ап | R57.0000 | -0.2500 | -0.44% | R582085 | 40 |
10:16 | | БурЗолото | R2540.00 | +70.0000 | +2.83% | R17045860 | 722 |
10:08 | | Варьеган-п | R2868.00 | 0.0000 | 0.00% | R1997317 | 29 |
10:16 | | Варьеган | R3914.00 | -26.0000 | -0.66% | R86174 | 17 |
10:12 | | ВолгЭнСб-п | R12.7600 | -0.0200 | -0.16% | R114620 | 9 |
10:15 | | ВолгЭнСб | R19.9800 | +0.1000 | +0.50% | R139120 | 7 |
10:16 | | ВТБ ао | R0.0233 | -0.0000 | -0.17% | R218636966 | 5400 |
10:05 | | ВыбСудЗ ап | R13340.00 | 0.0000 | 0.00% | R13340 | 1 |
10:16 | | Газпрнефть | R750.25 | +1.7000 | +0.23% | R29560133 | 1050 |
10:16 | | ГАЗПРОМ ао | R164.55 | +1.3300 | +0.81% | R695914096 | 6252 |
10:16 | | ГМКНорНик | R153.86 | -0.0400 | -0.03% | R41477358 | 1743 |
10:16 | | ДВМП ао | R84.5200 | -1.0200 | -1.19% | R82473824 | 3591 |
10:16 | | ДЭК ао | R3.4400 | 0.0000 | 0.00% | R821093 | 63 |
10:06 | | ЗВЕЗДА ао | R12.9300 | +0.0800 | +0.62% | R333830 | 12 |
10:15 | | ЗИЛ ао | R3890.00 | -10.0000 | -0.26% | R347540 | 14 |
10:12 | | Ижсталь ап | R8450.00 | +40.0000 | +0.48% | R125600 | 12 |
10:14 | | Ижсталь2ао | R11660.00 | +40.0000 | +0.34% | R208520 | 11 |
10:16 | | ИнтерРАОао | R4.2865 | +0.0090 | +0.21% | R45869321 | 2109 |
10:15 | | КалужскСК | R32.8200 | +0.0600 | +0.18% | R1250585 | 108 |
10:16 | | КАМАЗ | R179.20 | -1.5000 | -0.83% | R34343444 | 1334 |
10:15 | | КамчатЭ ао | R0.7800 | +0.0020 | +0.26% | R47000 | 5 |
10:04 | | КамчатЭ ап | R1.4450 | +0.0050 | +0.35% | R14450 | 1 |
10:13 | | КМЗ | R1736.00 | -20.0000 | -1.14% | R315958 | 43 |
10:14 | | КоршГОК ао | R52800.00 | -200.0000 | -0.38% | R52800 | 1 |
10:15 | | КрасОкт-1п | R900.00 | -1.0000 | -0.11% | R522230 | 19 |
10:16 | | КрасОкт-ао | R2845.00 | -11.0000 | -0.39% | R15727700 | 267 |
10:15 | | Красэсб ао | R19.7600 | -0.0400 | -0.20% | R308178 | 26 |
10:16 | | Красэсб ап | R19.1800 | -0.1600 | -0.83% | R65296 | 16 |
10:11 | | Куйбазот-п | R684.00 | +5.0000 | +0.74% | R512375 | 50 |
10:16 | | Куйбазот | R612.60 | +0.6000 | +0.10% | R839930 | 61 |
10:15 | | КурганГКао | R54.8000 | +0.4000 | +0.74% | R68378 | 9 |
10:13 | | КурганГКап | R56.8000 | +0.2000 | +0.35% | R31610 | 12 |
10:16 | | Лензол. ап | R2975.00 | +50.0000 | +1.71% | R7653640 | 298 |
10:16 | | Лензолото | R16510.00 | +140.0000 | +0.86% | R1266880 | 58 |
10:16 | | ЛСР ао | R998.20 | -141.4000 | -12.41% | R1210731081 | 32385 |
10:16 | | ЛУКОЙЛ | R8089.00 | +3.5000 | +0.04% | R898978045 | 6230 |
10:16 | | М.видео | R208.20 | +1.1000 | +0.53% | R12903162 | 924 |
10:13 | | МагадЭн ао | R5.4000 | -0.0200 | -0.37% | R228412 | 29 |
10:10 | | МагадЭн ап | R3.9500 | -0.0100 | -0.25% | R71892 | 6 |
10:16 | | Магнит ао | R8385.50 | -19.5000 | -0.23% | R124974239 | 1614 |
10:16 | | МГТС-4ап | R1410.00 | -10.0000 | -0.70% | R2265014 | 181 |
10:12 | | МГТС-5ао | R1715.00 | 0.0000 | 0.00% | R12005 | 5 |
10:16 | | Мегион-ао | R514.50 | +6.5000 | +1.28% | R50860 | 7 |
10:09 | | Мегион-ап | R355.50 | -4.0000 | -1.11% | R155440 | 12 |
10:16 | | Мечел ао | R253.00 | +0.4300 | +0.17% | R191244440 | 5774 |
10:16 | | Мечел ап | R274.60 | +1.6500 | +0.60% | R99409973 | 1564 |
10:16 | | ММК | R54.5550 | -0.4150 | -0.75% | R185358102 | 6897 |
10:13 | | МордЭнСб | R0.9570 | +0.0180 | +1.92% | R66410 | 7 |
10:16 | | МосБиржа | R236.60 | +0.4000 | +0.17% | R97700850 | 2903 |
10:16 | | Мостотрест | R222.50 | +3.5000 | +1.60% | R6157705 | 267 |
10:16 | | МТС-ао | R310.05 | +0.1000 | +0.03% | R61512363 | 1363 |
10:16 | | Нижкамшина | R75.3500 | -0.1500 | -0.20% | R542075 | 34 |
10:15 | | НКНХ ао | R105.10 | +0.2500 | +0.24% | R1321691 | 124 |
10:16 | | НКНХ ап | R79.9600 | +0.1400 | +0.18% | R1145831 | 110 |
10:16 | | НЛМК ао | R243.20 | +1.4600 | +0.60% | R315629734 | 4307 |
10:16 | | НМТП ао | R12.2900 | +0.0650 | +0.53% | R11364595 | 467 |
10:16 | | Новатэк ао | R1231.40 | -3.8000 | -0.31% | R158031046 | 3222 |
10:16 | | ОГК-2 ао | R0.5622 | 0.0000 | 0.00% | R2582142 | 259 |
10:16 | | ОМЗ-ап | R22520.00 | -1480.0000 | -6.17% | R14547920 | 360 |
10:16 | | ОргСинт ао | R118.00 | +0.5000 | +0.43% | R571984 | 78 |
10:16 | | ОргСинт ап | R27.9500 | +0.0800 | +0.29% | R784453 | 123 |
10:16 | | ПермьЭнС-п | R294.80 | +2.0000 | +0.68% | R3421524 | 160 |
10:16 | | ПермьЭнСб | R289.00 | +2.5000 | +0.87% | R6076745 | 229 |
10:16 | | ПИК ао | R855.00 | -6.0000 | -0.70% | R22498496 | 635 |
10:16 | | Приморье | R43600.00 | +800.0000 | +1.87% | R2417400 | 38 |
10:16 | | Распадская | R397.20 | -0.3500 | -0.09% | R14451422 | 216 |
10:15 | | Росбанк ао | R126.40 | -0.8000 | -0.63% | R2614954 | 124 |
10:13 | | РОСИНТЕРао | R167.40 | +0.8000 | +0.48% | R400362 | 48 |
10:16 | | Роснефть | R578.80 | -3.2000 | -0.55% | R187159190 | 5445 |
10:16 | | Ростел -ао | R96.6000 | -0.1600 | -0.17% | R21956543 | 1113 |
10:16 | | Ростел -ап | R86.9500 | +0.1500 | +0.17% | R8117670 | 480 |
10:16 | | РусГидро | R0.7285 | +0.0011 | +0.15% | R11634132 | 670 |
10:16 | | РязЭнСб | R44.5000 | +0.3000 | +0.68% | R443496 | 45 |
10:15 | | СамарЭн-ао | R4.1750 | +0.0300 | +0.72% | R404250 | 28 |
10:15 | | СамарЭн-ап | R4.1450 | +0.0200 | +0.48% | R393560 | 45 |
10:13 | | СаратНПЗ-п | R11800.00 | -20.0000 | -0.17% | R141880 | 10 |
10:14 | | СаратНПЗ | R12600.00 | +50.0000 | +0.40% | R99500 | 7 |
10:15 | | СаратЭн-ао | R0.6640 | +0.0010 | +0.15% | R205240 | 16 |
10:10 | | СаратЭн-ап | R0.4130 | +0.0035 | +0.85% | R126605 | 13 |
10:16 | | Сбербанк-п | R315.14 | +6.2700 | +2.03% | R46518309 | 957 |
10:16 | | Сбербанк | R308.71 | +0.4700 | +0.15% | R396257737 | 3805 |
10:16 | | СевСт-ао | R1921.20 | -6.4000 | -0.33% | R180878169 | 3860 |
10:16 | | Селигдар | R73.8800 | -0.3100 | -0.42% | R20680255 | 1085 |
10:16 | | Система ао | R25.7650 | +0.0200 | +0.08% | R74576765 | 1528 |
10:06 | | Слав-ЯНОСп | R17.0800 | -0.2000 | -1.16% | R95888 | 15 |
10:04 | | Славн-ЯНОС | R28.1000 | 0.0000 | 0.00% | R5620 | 2 |
10:16 | | СОЛЛЕРС | R833.50 | +0.5000 | +0.06% | R22451848 | 861 |
10:15 | | СтаврЭнСб | R3.4200 | +0.0050 | +0.15% | R1007120 | 100 |
10:15 | | СтаврЭнСбп | R2.9860 | +0.0120 | +0.40% | R263916 | 34 |
10:16 | | Сургнфгз-п | R67.4000 | -0.0150 | -0.02% | R93666463 | 1440 |
10:16 | | Сургнфгз | R34.9750 | -0.0300 | -0.09% | R254887348 | 2782 |
10:00 | | ТамбЭнСб-п | R1.2880 | -0.0060 | -0.46% | R12880 | 1 |
10:13 | | ТамбЭнСб | R2.4500 | -0.0300 | -1.21% | R51662 | 11 |
10:16 | | Татнфт 3ао | R717.70 | -0.6000 | -0.08% | R107787331 | 2084 |
10:16 | | Татнфт 3ап | R716.80 | -1.4000 | -0.19% | R12763064 | 708 |
10:15 | | Таттел. ао | R1.0880 | +0.0010 | +0.09% | R4071132 | 150 |
10:16 | | ТГК-1 | R0.0100 | -0.0002 | -1.50% | R113259663 | 3689 |
10:16 | | ТГК-14 | R0.0165 | +0.0001 | +0.61% | R29593442 | 1110 |
10:16 | | ТГК-2 | R0.0138 | -0.0002 | -1.42% | R20742675 | 671 |
10:16 | | ТГК-2 ап | R0.0201 | +0.0001 | +0.45% | R38086946 | 1826 |
10:06 | | Телеграф-п | R11.7000 | +0.0200 | +0.17% | R185570 | 23 |
10:16 | | Телеграф | R17.4200 | +0.0200 | +0.11% | R348484 | 37 |
10:16 | | ТЗА ао | R347.00 | +5.5000 | +1.61% | R4293920 | 149 |
10:14 | | ТКЗКК ап | R15.6800 | -0.0400 | -0.25% | R6270 | 3 |
10:16 | | ТМК ао | R225.72 | -0.4200 | -0.19% | R30623860 | 722 |
10:07 | | ТНСэнрг ао | R3540.00 | +40.0000 | +1.14% | R70230 | 6 |
10:16 | | Транснф ап | R1599.00 | +1.5000 | +0.09% | R17768010 | 741 |
10:16 | | УралСиб ао | R0.2386 | +0.0041 | +1.75% | R7493917 | 386 |
10:16 | | ФосАгро ао | R6625.00 | +15.0000 | +0.23% | R15088695 | 477 |
10:16 | | ФСК - Россети | R0.1302 | -0.0008 | -0.64% | R116170543 | 2830 |
10:14 | | Химпром ап | R32.8200 | +0.3600 | +1.11% | R1722328 | 44 |
10:16 | | ЦМТ ао | R18.7400 | +1.2200 | +6.96% | R11449212 | 921 |
10:16 | | ЦМТ ап | R13.9800 | +1.5600 | +12.56% | R26018376 | 1506 |
10:16 | | ЧеркизГ-ао | R4964.00 | +6.0000 | +0.12% | R8656026 | 328 |
10:01 | | ЧКПЗ ао | R26500.00 | +100.0000 | +0.38% | R79050 | 3 |
10:15 | | ЧМК ао | R8765.00 | -5.0000 | -0.06% | R395820 | 14 |
10:16 | | ЭнергияРКК | R27820.00 | +320.0000 | +1.16% | R1749850 | 47 |
10:16 | | Юнипро | R2.1880 | -0.0070 | -0.32% | R12365979 | 323 |
10:16 | | ЮТэйр ао | R16.5500 | -0.1400 | -0.84% | R8964734 | 744 |
10:16 | | ЮУНК ао | R7800.00 | +30.0000 | +0.39% | R70010 | 9 |
10:07 | | Якутскэн-п | R0.5910 | +0.0010 | +0.17% | R29530 | 5 |
10:16 | | Якутскэнрг | R0.7840 | +0.0050 | +0.64% | R125340 | 9 |
10:16 | | ЯТЭК ао | R95.5500 | +1.0000 | +1.06% | R9385223 | 715 |
|
|
|